Options Chain for GEO GROUP INC NEW COM (GEO) - $18.57 as of 1/23/2026 12:58:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.90 | 9.60 | 8.75 | 6.80 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.84 | 0.99 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:54 PM EST |
| 11.00 | 6.90 | 8.30 | 7.60 | % | 0.69 | 0 | 0 | 1.41 | 0.98 | 0.01 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 12.00 | 6.00 | 7.40 | 6.70 | 5.62 | 0.00 | 0.00% | 0.56 | 0 | 46 | 1.30 | 0.96 | 0.02 | 0.00 | 1/14/2026 | 1/23/2026 3:59:54 PM EST |
| 13.00 | 5.10 | 6.50 | 5.80 | 4.80 | 0.00 | 0.00% | 0.45 | 0 | 22 | 1.18 | 0.93 | 0.03 | -0.01 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 14.00 | 4.30 | 5.40 | 4.85 | 4.20 | 0.00 | 0.00% | 0.35 | 0 | 67 | 0.97 | 0.88 | 0.04 | -0.01 | 1/9/2026 | 1/23/2026 3:59:54 PM EST |
| 15.00 | 3.50 | 4.20 | 3.85 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 229 | 0.71 | 0.83 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 16.00 | 3.10 | 3.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 499 | 0.64 | 0.76 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 17.00 | 2.45 | 2.80 | 2.63 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 371 | 0.63 | 0.69 | 0.08 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 18.00 | 1.85 | 2.15 | 2.00 | 1.97 | -0.02 | -1.01% | 0.11 | 3 | 324 | 0.60 | 0.60 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 19.00 | 1.35 | 1.70 | 1.53 | 1.50 | -0.04 | -2.60% | 0.08 | 25 | 858 | 0.59 | 0.51 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 20.00 | 1.05 | 1.35 | 1.20 | 1.15 | +0.04 | +3.61% | 0.06 | 80 | 2,441 | 0.61 | 0.42 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 21.00 | 0.65 | 1.00 | 0.83 | 0.80 | +0.05 | +6.67% | 0.04 | 1 | 218 | 0.58 | 0.33 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 22.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.07 | +11.12% | 0.03 | 2 | 499 | 0.60 | 0.26 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 23.00 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.58 | 0.20 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.04 | -13.34% | 0.01 | 1 | 134 | 0.57 | 0.15 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 511 | 0.56 | 0.11 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 26.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 95 | 0.56 | 0.08 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.93 | 0.06 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 78 | 0.58 | 0.04 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.04 | 0.03 | 0.02 | 0.00 | 12/30/2025 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 913 | 0.75 | 0.02 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.13 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 1/23/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.18 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 1/23/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 1/23/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/23/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/23/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/23/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.56 | -0.01 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.38 | -0.02 | 0.01 | 0.00 | 1/6/2026 | 1/23/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.20 | +200.00% | 0.02 | 2 | 18 | 1.10 | -0.04 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 13.00 | 0.10 | 0.40 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.74 | -0.07 | 0.03 | -0.01 | 1/9/2026 | 1/23/2026 3:59:54 PM EST |
| 14.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 431 | 0.64 | -0.12 | 0.04 | -0.01 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 15.00 | 0.30 | 0.55 | 0.43 | 0.44 | +0.01 | +2.33% | 0.03 | 3 | 209 | 0.62 | -0.17 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 16.00 | 0.60 | 1.00 | 0.80 | 0.71 | +0.16 | +29.10% | 0.05 | 1 | 198 | 0.59 | -0.24 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 17.00 | 0.80 | 1.10 | 0.95 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 854 | 0.58 | -0.31 | 0.08 | -0.02 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 18.00 | 1.20 | 1.60 | 1.40 | 1.35 | -1.92 | -58.72% | 0.08 | 19 | 109 | 0.59 | -0.40 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 19.00 | 1.75 | 2.10 | 1.93 | 2.31 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.58 | -0.49 | 0.09 | -0.02 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 20.00 | 2.30 | 2.70 | 2.50 | 3.38 | 0.00 | 0.00% | 0.12 | 0 | 168 | 0.56 | -0.58 | 0.09 | -0.02 | 1/13/2026 | 1/23/2026 3:59:54 PM EST |
| 21.00 | 3.00 | 3.40 | 3.20 | 3.15 | -2.27 | -41.89% | 0.15 | 10 | 9 | 0.56 | -0.67 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 22.00 | 3.80 | 4.20 | 4.00 | 5.69 | 0.00 | 0.00% | 0.18 | 0 | 54 | 0.56 | -0.74 | 0.08 | -0.01 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 23.00 | 4.20 | 5.40 | 4.80 | 6.62 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.83 | -0.80 | 0.07 | -0.01 | 12/9/2025 | 1/23/2026 3:59:54 PM EST |
| 24.00 | 5.10 | 6.30 | 5.70 | 7.45 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.87 | -0.85 | 0.06 | -0.01 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 25.00 | 6.00 | 7.20 | 6.60 | 10.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.90 | -0.89 | 0.05 | -0.01 | 11/12/2025 | 1/23/2026 3:59:54 PM EST |
| 26.00 | 6.90 | 8.30 | 7.60 | 6.04 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.01 | -0.92 | 0.04 | -0.01 | 8/25/2025 | 1/23/2026 3:59:54 PM EST |
| 27.00 | 7.90 | 9.30 | 8.60 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.07 | -0.94 | 0.03 | 0.00 | 10/1/2025 | 1/23/2026 3:59:54 PM EST |
| 28.00 | 8.90 | 10.40 | 9.65 | % | 0.34 | 0 | 0 | 1.18 | -0.96 | 0.02 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 29.00 | 9.40 | 11.40 | 10.40 | % | 0.36 | 0 | 0 | 1.23 | -0.97 | 0.02 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 30.00 | 10.50 | 12.30 | 11.40 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 6/2/2025 | 1/23/2026 3:59:54 PM EST |
| 31.00 | 11.50 | 13.30 | 12.40 | % | 0.40 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 32.00 | 12.60 | 14.30 | 13.45 | 10.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 9/18/2025 | 1/23/2026 3:59:54 PM EST |
| 33.00 | 13.60 | 15.30 | 14.45 | % | 0.44 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 34.00 | 14.60 | 16.30 | 15.45 | % | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 35.00 | 15.60 | 17.30 | 16.45 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 37.00 | 17.60 | 19.30 | 18.45 | % | 0.50 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 40.00 | 20.60 | 22.30 | 21.45 | % | 0.54 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 42.00 | 22.60 | 24.30 | 23.45 | % | 0.56 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 45.00 | 25.60 | 27.30 | 26.45 | % | 0.59 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST |